Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.45 | 12.52 | 12.33 | 12.47 | 784,921 | +0.13(+1.05%) |
Dec 30, 2021 | 12.11 | 12.44 | 12.11 | 12.34 | 730,083 | +0.21(+1.73%) |
Dec 29, 2021 | 12.23 | 12.37 | 12.07 | 12.13 | 1,539,280 | -0.33(-2.65%) |
Dec 28, 2021 | 12.64 | 12.75 | 12.42 | 12.46 | 1,162,131 | -0.05(-0.36%) |
Dec 27, 2021 | 12.55 | 12.71 | 12.48 | 12.51 | 1,240,627 | -0.13(-1.02%) |
Dec 23, 2021 | 12.46 | 12.73 | 12.39 | 12.64 | 1,022,328 | +0.10(+0.79%) |
Dec 22, 2021 | 12.36 | 12.54 | 12.21 | 12.54 | 866,597 | +0.21(+1.70%) |
Dec 21, 2021 | 12.25 | 12.38 | 12.11 | 12.33 | 883,335 | +0.27(+2.23%) |
Dec 20, 2021 | 11.99 | 12.08 | 11.80 | 12.06 | 1,220,831 | -0.03(-0.25%) |
Dec 17, 2021 | 12.24 | 12.34 | 12.05 | 12.09 | 1,131,977 | -0.10(-0.82%) |
Dec 16, 2021 | 11.81 | 12.23 | 11.80 | 12.19 | 1,605,467 | +0.70(+6.07%) |
Dec 15, 2021 | 11.58 | 11.63 | 11.07 | 11.49 | 2,375,134 | -0.15(-1.28%) |
Dec 14, 2021 | 11.77 | 11.93 | 11.63 | 11.64 | 1,153,647 | -0.33(-2.75%) |
Dec 13, 2021 | 12.00 | 12.22 | 11.86 | 11.97 | 847,670 | +0.01(+0.08%) |
Dec 10, 2021 | 12.21 | 12.26 | 11.95 | 11.96 | 1,054,103 | -0.15(-1.23%) |
Dec 09, 2021 | 12.34 | 12.35 | 12.06 | 12.11 | 914,167 | -0.43(-3.42%) |
Dec 08, 2021 | 12.48 | 12.67 | 12.43 | 12.54 | 596,564 | -0.01(-0.08%) |
Dec 07, 2021 | 12.34 | 12.67 | 12.31 | 12.55 | 849,203 | +0.30(+2.44%) |
Dec 06, 2021 | 11.94 | 12.29 | 11.77 | 12.25 | 902,679 | +0.18(+1.48%) |
Dec 03, 2021 | 12.15 | 12.26 | 11.83 | 12.07 | 2,025,355 | -0.06(-0.49%) |
Dec 02, 2021 | 12.26 | 12.29 | 11.88 | 12.13 | 1,418,198 | -0.09(-0.73%) |
Dec 01, 2021 | 13.03 | 13.22 | 12.21 | 12.22 | 2,051,097 | -0.74(-5.69%) |
Nov 30, 2021 | 13.01 | 13.45 | 12.71 | 12.96 | 1,507,032 | -0.06(-0.46%) |
Nov 29, 2021 | 12.94 | 13.03 | 12.68 | 13.02 | 1,019,221 | +0.05(+0.38%) |
Nov 26, 2021 | 13.29 | 13.29 | 12.63 | 12.97 | 975,414 | -0.33(-2.47%) |
Nov 24, 2021 | 13.18 | 13.39 | 13.11 | 13.29 | 506,754 | +0.04(+0.30%) |
Nov 23, 2021 | 13.11 | 13.43 | 13.03 | 13.25 | 1,564,693 | -0.22(-1.63%) |
Nov 22, 2021 | 13.46 | 13.66 | 13.06 | 13.47 | 1,970,492 | -0.22(-1.60%) |
Nov 19, 2021 | 13.96 | 14.15 | 13.69 | 13.69 | 1,121,852 | -0.35(-2.48%) |
Nov 18, 2021 | 14.24 | 14.04 | 13.99 | 14.04 | 1,013,866 | -0.22(-1.54%) |
Nov 17, 2021 | 14.37 | 14.52 | 14.18 | 14.26 | 1,040,446 | +0.12(+0.85%) |
Nov 16, 2021 | 14.39 | 14.49 | 14.11 | 14.14 | 933,513 | -0.26(-1.80%) |
Nov 15, 2021 | 14.44 | 14.49 | 14.22 | 14.40 | 1,138,171 | -0.05(-0.34%) |
Nov 12, 2021 | 14.29 | 14.51 | 14.16 | 14.45 | 1,586,719 | +0.08(+0.55%) |
Nov 11, 2021 | 14.23 | 14.49 | 14.14 | 14.37 | 1,974,766 | +0.40(+2.85%) |
Nov 10, 2021 | 14.19 | 13.97 | 1,921,625 | +0.18(+1.30%) | ||
Nov 09, 2021 | 13.72 | 13.81 | 13.36 | 13.79 | 1,071,157 | +0.10(+0.73%) |
Nov 08, 2021 | 13.73 | 13.75 | 13.51 | 13.69 | 1,165,397 | +0.19(+1.40%) |
Nov 05, 2021 | 13.14 | 13.51 | 13.01 | 13.50 | 1,266,276 | +0.46(+3.51%) |
Nov 04, 2021 | 13.59 | 13.67 | 13.03 | 13.05 | 1,368,047 | -0.14(-1.06%) |
Nov 03, 2021 | 12.91 | 13.26 | 12.73 | 13.18 | 1,359,380 | +0.08(+0.61%) |
Nov 02, 2021 | 13.22 | 13.22 | 12.95 | 13.11 | 569,506 | -0.20(-1.50%) |
Nov 01, 2021 | 13.14 | 13.40 | 13.14 | 13.30 | 727,687 | +0.16(+1.21%) |
Oct 29, 2021 | 13.38 | 13.40 | 13.07 | 13.14 | 819,441 | -0.43(-3.15%) |
Oct 28, 2021 | 13.72 | 13.79 | 13.52 | 13.57 | 633,295 | -0.11(-0.80%) |
Oct 27, 2021 | 13.78 | 13.91 | 13.64 | 13.68 | 802,946 | -0.10(-0.72%) |
Oct 26, 2021 | 13.69 | 13.78 | 952,128 | -0.05(-0.36%) | ||
Oct 25, 2021 | 13.69 | 13.91 | 13.56 | 13.83 | 1,046,160 | +0.34(+2.51%) |
Oct 22, 2021 | 13.59 | 13.91 | 13.37 | 13.49 | 2,088,591 | +0.14(+1.04%) |
Oct 21, 2021 | 13.39 | 13.47 | 13.23 | 13.35 | 2,163,408 | -0.07(-0.52%) |
Oct 20, 2021 | 13.16 | 13.55 | 13.06 | 13.42 | 1,090,644 | +0.41(+3.14%) |
Oct 19, 2021 | 13.32 | 13.34 | 12.88 | 13.02 | 1,007,142 | +0.16(+1.24%) |
Oct 18, 2021 | 13.02 | 13.07 | 12.81 | 12.86 | 757,834 | -0.21(-1.60%) |
Oct 15, 2021 | 12.97 | 13.24 | 12.82 | 13.07 | 867,594 | -0.18(-1.35%) |
Oct 14, 2021 | 13.18 | 13.33 | 13.09 | 13.24 | 1,034,388 | +0.29(+2.23%) |
Oct 13, 2021 | 12.56 | 13.09 | 12.55 | 12.96 | 1,915,695 | +0.54(+4.33%) |
Oct 12, 2021 | 12.14 | 12.45 | 12.07 | 12.42 | 780,409 | +0.29(+2.38%) |
Oct 11, 2021 | 12.21 | 12.44 | 12.11 | 12.13 | 677,815 | -0.07(-0.57%) |
Oct 08, 2021 | 12.42 | 12.53 | 12.17 | 12.20 | 717,699 | +0.13(+1.07%) |
Oct 07, 2021 | 11.88 | 12.29 | 11.88 | 12.07 | 927,535 | +0.16(+1.34%) |
Oct 06, 2021 | 11.61 | 11.91 | 11.47 | 11.91 | 678,491 | +0.17(+1.44%) |
Oct 05, 2021 | 11.65 | 11.75 | 11.36 | 11.74 | 1,597,469 | +0.01(+0.09%) |
Oct 04, 2021 | 11.77 | 11.91 | 11.67 | 11.73 | 1,034,842 | -0.04(-0.34%) |
Oct 01, 2021 | 11.87 | 11.89 | 11.64 | 11.77 | 721,607 | +0.01(+0.08%) |
Sep 30, 2021 | 11.58 | 11.97 | 11.54 | 11.76 | 955,479 | +0.33(+2.87%) |
Sep 29, 2021 | 11.82 | 11.86 | 11.42 | 11.43 | 1,561,790 | -0.50(-4.17%) |
Sep 28, 2021 | 11.85 | 12.02 | 11.75 | 11.93 | 916,780 | -0.11(-0.91%) |
Sep 27, 2021 | 12.16 | 12.35 | 12.00 | 12.04 | 856,590 | +0.08(+0.67%) |
Sep 24, 2021 | 11.95 | 12.21 | 11.88 | 11.96 | 998,145 | -0.16(-1.31%) |
Sep 23, 2021 | 12.24 | 12.26 | 12.03 | 12.12 | 974,756 | -0.19(-1.54%) |
Sep 22, 2021 | 12.30 | 12.68 | 12.30 | 12.31 | 1,201,497 | +0.11(+0.90%) |
Sep 21, 2021 | 12.26 | 12.53 | 12.14 | 12.20 | 638,093 | +0.04(+0.33%) |
Sep 20, 2021 | 12.22 | 12.28 | 12.00 | 12.16 | 1,043,982 | -0.25(-2.01%) |
Sep 17, 2021 | 12.48 | 12.55 | 12.35 | 12.41 | 1,124,542 | -0.16(-1.27%) |
Sep 16, 2021 | 12.75 | 12.82 | 12.38 | 12.57 | 2,086,101 | -0.64(-4.83%) |
Sep 15, 2021 | 13.14 | 13.40 | 13.14 | 13.20 | 983,951 | +0.02(+0.15%) |
Sep 14, 2021 | 13.29 | 13.35 | 12.99 | 13.18 | 976,354 | +0.04(+0.30%) |
Sep 13, 2021 | 12.77 | 13.31 | 12.71 | 13.14 | 1,389,396 | +0.37(+2.88%) |
Sep 10, 2021 | 12.99 | 13.15 | 12.77 | 12.78 | 1,274,828 | -0.18(-1.38%) |
Sep 09, 2021 | 13.27 | 13.30 | 12.90 | 12.96 | 1,013,648 | -0.15(-1.14%) |
Sep 08, 2021 | 13.35 | 13.37 | 13.03 | 13.11 | 971,473 | -0.22(-1.64%) |
Sep 07, 2021 | 13.60 | 13.69 | 13.24 | 13.32 | 1,167,075 | -0.44(-3.18%) |
Sep 03, 2021 | 13.53 | 13.96 | 13.53 | 13.76 | 1,739,824 | +0.48(+3.60%) |
Sep 02, 2021 | 13.41 | 13.44 | 13.20 | 13.28 | 953,790 | -0.04(-0.30%) |
Sep 01, 2021 | 13.49 | 13.55 | 13.27 | 13.32 | 663,607 | -0.10(-0.74%) |
Aug 31, 2021 | 13.27 | 13.45 | 13.17 | 13.42 | 580,731 | +0.19(+1.43%) |
Aug 30, 2021 | 13.54 | 13.60 | 13.13 | 13.23 | 973,397 | -0.19(-1.41%) |
Aug 27, 2021 | 12.67 | 13.50 | 12.67 | 13.42 | 1,503,955 | +0.72(+5.64%) |
Aug 26, 2021 | 12.75 | 12.99 | 12.65 | 12.71 | 594,454 | -0.13(-1.01%) |
Aug 25, 2021 | 12.97 | 12.98 | 12.74 | 12.84 | 662,270 | -0.24(-1.83%) |
Aug 24, 2021 | 13.14 | 13.17 | 12.90 | 13.08 | 591,889 | +0.07(+0.54%) |
Aug 23, 2021 | 12.58 | 13.06 | 12.58 | 13.01 | 918,179 | +0.84(+6.87%) |
Aug 20, 2021 | 12.15 | 12.41 | 12.13 | 12.17 | 1,019,427 | +0.01(+0.08%) |
Aug 19, 2021 | 12.40 | 12.44 | 12.10 | 12.16 | 1,147,001 | -0.41(-3.25%) |
Aug 18, 2021 | 12.91 | 12.91 | 12.40 | 12.57 | 1,182,980 | -0.27(-2.09%) |
Aug 17, 2021 | 13.16 | 13.22 | 12.71 | 12.84 | 2,211,922 | -0.40(-3.01%) |
Aug 16, 2021 | 13.50 | 13.51 | 13.17 | 13.23 | 615,445 | -0.25(-1.85%) |
Aug 13, 2021 | 13.32 | 13.61 | 13.28 | 13.48 | 698,660 | +0.31(+2.34%) |
Aug 12, 2021 | 13.40 | 13.41 | 13.00 | 13.17 | 1,197,233 | -0.37(-2.72%) |
Aug 11, 2021 | 13.23 | 13.60 | 13.21 | 13.54 | 799,407 | +0.50(+3.82%) |
Aug 10, 2021 | 13.05 | 13.24 | 12.98 | 13.05 | 1,452,851 | -0.02(-0.15%) |
Aug 09, 2021 | 13.43 | 13.51 | 13.06 | 13.07 | 2,017,379 | -0.63(-4.58%) |
Aug 06, 2021 | 13.59 | 13.81 | 13.42 | 13.69 | 1,395,092 | -0.27(-1.93%) |
Aug 05, 2021 | 14.02 | 14.19 | 13.81 | 13.96 | 738,974 | -0.07(-0.50%) |
Aug 04, 2021 | 14.69 | 14.72 | 14.03 | 14.03 | 1,298,661 | -0.31(-2.15%) |
Aug 03, 2021 | 14.17 | 14.35 | 14.06 | 14.34 | 675,771 | +0.20(+1.41%) |
Aug 02, 2021 | 14.33 | 14.36 | 14.10 | 14.14 | 578,697 | -0.17(-1.18%) |
Jul 30, 2021 | 14.39 | 14.54 | 14.16 | 14.31 | 1,285,303 | -0.16(-1.10%) |
Jul 29, 2021 | 14.32 | 14.66 | 14.30 | 14.47 | 2,611,424 | +0.49(+3.49%) |
Jul 28, 2021 | 13.49 | 14.03 | 13.49 | 13.98 | 947,973 | +0.43(+3.16%) |
Jul 27, 2021 | 13.65 | 13.66 | 13.34 | 13.55 | 853,876 | -0.13(-0.95%) |
Jul 26, 2021 | 13.44 | 13.87 | 13.44 | 13.68 | 596,545 | +0.28(+2.08%) |
Jul 23, 2021 | 13.48 | 13.50 | 13.25 | 13.40 | 621,453 | -0.10(-0.74%) |
Jul 22, 2021 | 13.62 | 13.69 | 13.35 | 13.50 | 739,599 | -0.17(-1.24%) |
Jul 21, 2021 | 13.14 | 13.72 | 13.13 | 13.67 | 1,060,995 | +0.54(+4.09%) |
Jul 20, 2021 | 13.12 | 13.34 | 13.02 | 13.13 | 1,463,415 | +0.09(+0.69%) |
Jul 19, 2021 | 13.36 | 13.42 | 12.90 | 13.05 | 2,306,816 | -0.57(-4.17%) |
Jul 16, 2021 | 14.34 | 14.37 | 13.55 | 13.61 | 2,181,405 | -0.85(-5.85%) |
Jul 15, 2021 | 14.60 | 14.64 | 14.32 | 14.46 | 1,381,324 | -0.16(-1.09%) |
Jul 14, 2021 | 14.93 | 14.97 | 14.47 | 14.62 | 1,371,922 | +0.09(+0.62%) |
Jul 13, 2021 | 14.50 | 14.83 | 14.47 | 14.53 | 975,170 | +0.02(+0.14%) |
Jul 12, 2021 | 14.74 | 14.90 | 14.50 | 14.51 | 864,232 | -0.32(-2.15%) |
Jul 09, 2021 | 14.49 | 14.91 | 14.49 | 14.83 | 912,707 | +0.43(+2.97%) |
Jul 08, 2021 | 14.94 | 14.97 | 14.33 | 14.40 | 1,938,316 | -0.55(-3.66%) |
Jul 07, 2021 | 15.18 | 15.23 | 14.81 | 14.95 | 1,114,265 | -0.09(-0.60%) |
Jul 06, 2021 | 15.58 | 15.59 | 14.94 | 15.04 | 1,188,331 | -0.28(-1.82%) |
Jul 02, 2021 | 15.39 | 15.40 | 15.03 | 15.32 | 977,421 | +0.28(+1.85%) |
Jul 01, 2021 | 15.35 | 15.40 | 14.91 | 15.04 | 683,743 | -0.10(-0.66%) |
Jun 30, 2021 | 14.74 | 15.16 | 14.64 | 15.14 | 1,109,732 | +0.46(+3.12%) |
Jun 29, 2021 | 14.62 | 14.91 | 14.49 | 14.68 | 1,125,110 | -0.18(-1.21%) |
Jun 28, 2021 | 15.25 | 15.33 | 14.72 | 14.86 | 1,456,949 | -0.37(-2.42%) |
Jun 25, 2021 | 15.59 | 15.61 | 15.13 | 15.23 | 720,187 | -0.10(-0.65%) |
Jun 24, 2021 | 15.45 | 15.52 | 15.27 | 15.33 | 733,406 | +0.01(+0.06%) |
Jun 23, 2021 | 15.47 | 15.74 | 15.29 | 15.32 | 1,305,345 | -0.01(-0.06%) |
Jun 22, 2021 | 15.31 | 15.39 | 15.09 | 15.33 | 1,221,811 | -0.03(-0.19%) |
Jun 21, 2021 | 15.49 | 15.58 | 15.15 | 15.36 | 1,597,385 | +0.01(+0.06%) |
Jun 18, 2021 | 15.68 | 15.84 | 15.35 | 15.35 | 1,758,771 | -0.36(-2.28%) |
Jun 17, 2021 | 15.98 | 16.25 | 15.55 | 15.70 | 3,855,786 | -0.98(-5.85%) |
Jun 16, 2021 | 16.93 | 17.10 | 16.60 | 16.68 | 1,701,564 | -0.20(-1.18%) |
Jun 15, 2021 | 17.20 | 17.23 | 16.65 | 16.88 | 1,735,629 | -0.39(-2.25%) |
Jun 14, 2021 | 16.92 | 17.53 | 16.84 | 17.27 | 1,275,114 | -0.04(-0.23%) |
Jun 11, 2021 | 17.64 | 17.68 | 17.24 | 17.31 | 961,613 | -0.30(-1.70%) |
Jun 10, 2021 | 17.13 | 17.61 | 16.97 | 17.61 | 1,334,026 | +0.58(+3.39%) |
Jun 09, 2021 | 17.08 | 17.29 | 17.02 | 17.03 | 1,913,733 | +0.04(+0.23%) |
Jun 08, 2021 | 17.19 | 17.33 | 16.96 | 16.99 | 1,253,187 | -0.38(-2.18%) |
Jun 07, 2021 | 17.28 | 17.41 | 17.04 | 17.37 | 1,417,671 | -0.01(-0.06%) |
Jun 04, 2021 | 17.36 | 17.48 | 17.19 | 17.38 | 1,542,190 | +0.40(+2.35%) |
Jun 03, 2021 | 17.12 | 17.33 | 16.91 | 16.98 | 2,583,496 | -0.88(-4.91%) |
Jun 02, 2021 | 17.92 | 17.92 | 17.64 | 17.86 | 972,738 | +0.03(+0.17%) |
Jun 01, 2021 | 17.92 | 18.09 | 17.65 | 17.83 | 3,968,395 | +0.25(+1.42%) |
May 28, 2021 | 17.28 | 17.60 | 17.27 | 17.58 | 1,074,079 | +0.13(+0.74%) |
May 27, 2021 | 17.20 | 17.47 | 16.96 | 17.45 | 1,110,537 | +0.20(+1.15%) |
May 26, 2021 | 17.36 | 17.58 | 17.21 | 17.25 | 1,776,851 | -0.08(-0.46%) |
May 25, 2021 | 17.25 | 17.48 | 16.88 | 17.33 | 2,291,994 | +0.05(+0.29%) |
May 24, 2021 | 17.23 | 17.42 | 17.18 | 17.28 | 1,295,295 | +0.19(+1.11%) |
May 21, 2021 | 17.42 | 17.46 | 16.87 | 17.09 | 1,903,060 | -0.13(-0.75%) |
May 20, 2021 | 17.13 | 17.41 | 16.87 | 17.22 | 1,642,963 | +0.23(+1.35%) |
May 19, 2021 | 17.10 | 17.44 | 16.73 | 16.99 | 2,553,339 | -0.43(-2.46%) |
May 18, 2021 | 17.53 | 17.53 | 17.02 | 17.42 | 2,809,186 | +0.03(+0.17%) |
May 17, 2021 | 16.30 | 17.48 | 16.23 | 17.39 | 3,500,394 | +1.23(+7.64%) |
May 14, 2021 | 15.83 | 16.23 | 15.79 | 16.15 | 1,779,202 | +0.66(+4.24%) |
May 13, 2021 | 15.93 | 16.03 | 15.34 | 15.49 | 2,291,609 | -0.64(-3.95%) |
May 12, 2021 | 16.63 | 16.83 | 16.05 | 16.13 | 1,751,685 | -0.62(-3.69%) |
May 11, 2021 | 16.03 | 16.75 | 15.86 | 16.75 | 1,712,416 | +0.36(+2.19%) |
May 10, 2021 | 17.03 | 17.12 | 16.34 | 16.39 | 2,451,421 | -0.27(-1.61%) |
May 07, 2021 | 16.53 | 16.72 | 16.28 | 16.66 | 1,554,197 | +0.25(+1.52%) |
May 06, 2021 | 15.66 | 16.57 | 15.64 | 16.41 | 2,447,541 | +0.92(+5.91%) |
May 05, 2021 | 15.49 | 15.58 | 14.67 | 15.49 | 645,864 | +0.03(+0.19%) |
May 04, 2021 | 15.80 | 16.03 | 15.31 | 15.47 | 2,404,673 | -0.39(-2.45%) |
May 03, 2021 | 15.34 | 15.89 | 15.25 | 15.85 | 1,695,110 | +0.88(+5.85%) |
Apr 30, 2021 | 15.20 | 15.36 | 14.96 | 14.98 | 947,757 | -0.33(-2.15%) |
Apr 29, 2021 | 15.53 | 15.61 | 15.04 | 15.31 | 1,181,878 | -0.35(-2.23%) |
Apr 28, 2021 | 15.30 | 15.78 | 15.12 | 15.65 | 1,027,037 | +0.19(+1.22%) |
Apr 27, 2021 | 15.88 | 15.93 | 15.45 | 15.47 | 1,031,145 | -0.33(-2.08%) |
Apr 26, 2021 | 15.77 | 15.84 | 15.59 | 15.79 | 976,331 | +0.10(+0.63%) |
Apr 23, 2021 | 15.80 | 15.97 | 15.53 | 15.69 | 996,460 | +0.03(+0.19%) |
Apr 22, 2021 | 16.04 | 16.08 | 15.56 | 15.66 | 1,536,953 | -0.56(-3.44%) |
Apr 21, 2021 | 15.75 | 16.22 | 15.61 | 16.22 | 1,549,704 | +0.65(+4.16%) |
Apr 20, 2021 | 15.51 | 15.69 | 15.34 | 15.57 | 1,140,290 | +0.01(+0.06%) |
Apr 19, 2021 | 15.83 | 15.88 | 15.45 | 15.56 | 1,169,205 | -0.32(-2.01%) |
Apr 16, 2021 | 16.18 | 16.19 | 15.77 | 15.88 | 1,279,241 | -0.07(-0.44%) |
Apr 15, 2021 | 15.49 | 16.09 | 15.47 | 15.95 | 1,873,702 | +0.76(+4.98%) |
Apr 14, 2021 | 15.39 | 15.51 | 15.19 | 15.20 | 826,270 | -0.27(-1.74%) |
Apr 13, 2021 | 15.45 | 15.65 | 15.36 | 15.47 | 1,337,453 | +0.33(+2.17%) |
Apr 12, 2021 | 15.60 | 15.62 | 15.09 | 15.14 | 1,614,222 | -0.49(-3.12%) |
Apr 09, 2021 | 15.30 | 15.72 | 15.29 | 15.62 | 1,495,544 | -0.16(-1.01%) |
Apr 08, 2021 | 15.45 | 15.82 | 15.39 | 15.78 | 1,471,291 | +0.68(+4.48%) |
Apr 07, 2021 | 15.39 | 15.39 | 15.05 | 15.11 | 925,350 | -0.36(-2.32%) |
Apr 06, 2021 | 15.06 | 15.61 | 15.04 | 15.47 | 1,350,965 | +0.53(+3.53%) |
Apr 05, 2021 | 15.06 | 15.19 | 14.81 | 14.94 | 984,173 | -0.05(-0.33%) |
Apr 01, 2021 | 14.63 | 14.99 | 14.60 | 14.99 | 1,718,174 | +0.62(+4.30%) |
Mar 31, 2021 | 13.91 | 14.43 | 13.88 | 14.37 | 1,529,504 | +0.52(+3.74%) |
Mar 30, 2021 | 13.80 | 14.00 | 13.70 | 13.85 | 1,713,235 | -0.40(-2.80%) |
Mar 29, 2021 | 14.39 | 14.45 | 13.89 | 14.25 | 1,864,125 | -0.30(-2.05%) |
Mar 26, 2021 | 14.25 | 14.58 | 14.25 | 14.55 | 1,057,816 | +0.27(+1.88%) |
Mar 25, 2021 | 14.14 | 14.43 | 13.98 | 14.28 | 1,282,324 | +0.00(+0.00%) |
Mar 24, 2021 | 14.61 | 14.70 | 14.28 | 14.28 | 1,011,795 | -0.23(-1.58%) |
Mar 23, 2021 | 15.11 | 15.16 | 14.43 | 14.51 | 1,552,020 | -0.81(-5.27%) |
Mar 22, 2021 | 15.39 | 15.57 | 15.29 | 15.32 | 616,133 | -0.22(-1.41%) |
Mar 19, 2021 | 15.60 | 15.66 | 15.34 | 15.53 | 809,580 | +0.01(+0.06%) |
Mar 18, 2021 | 15.64 | 16.02 | 15.44 | 15.52 | 1,517,508 | -0.49(-3.05%) |
Mar 17, 2021 | 15.43 | 16.23 | 15.24 | 16.01 | 1,478,855 | +0.48(+3.08%) |
Mar 16, 2021 | 15.67 | 15.67 | 15.42 | 15.53 | 820,248 | -0.22(-1.39%) |
Mar 15, 2021 | 15.41 | 15.78 | 15.35 | 15.75 | 1,395,468 | +0.45(+2.93%) |
Mar 12, 2021 | 14.71 | 15.33 | 14.59 | 15.31 | 1,068,160 | +0.12(+0.79%) |
Mar 11, 2021 | 14.99 | 15.19 | 14.85 | 15.19 | 1,030,387 | +0.31(+2.07%) |
Mar 10, 2021 | 14.73 | 14.94 | 14.58 | 14.88 | 1,188,102 | +0.13(+0.88%) |
Mar 09, 2021 | 14.95 | 15.07 | 14.56 | 14.75 | 1,573,612 | +0.54(+3.78%) |
Mar 08, 2021 | 14.43 | 14.57 | 14.11 | 14.21 | 1,016,303 | -0.27(-1.86%) |
Mar 05, 2021 | 14.37 | 14.51 | 13.67 | 14.48 | 2,978,235 | +0.15(+1.04%) |
Mar 04, 2021 | 14.70 | 14.93 | 13.86 | 14.33 | 3,145,973 | -0.46(-3.10%) |
Mar 03, 2021 | 14.94 | 15.09 | 14.50 | 14.79 | 1,897,457 | -0.54(-3.51%) |
Mar 02, 2021 | 14.90 | 15.54 | 14.85 | 15.33 | 1,678,288 | +0.52(+3.50%) |
Mar 01, 2021 | 15.73 | 15.78 | 14.70 | 14.81 | 2,898,766 | -0.54(-3.50%) |
Feb 26, 2021 | 15.85 | 15.93 | 14.95 | 15.35 | 3,346,874 | -0.95(-5.81%) |
Feb 25, 2021 | 17.10 | 17.33 | 16.12 | 16.29 | 2,836,662 | -0.99(-5.71%) |
Feb 24, 2021 | 16.36 | 17.34 | 16.18 | 17.28 | 2,575,121 | +0.68(+4.08%) |
Feb 23, 2021 | 16.50 | 16.63 | 15.73 | 16.60 | 2,836,052 | -0.18(-1.07%) |
Feb 22, 2021 | 15.81 | 16.88 | 15.70 | 16.78 | 2,846,295 | +1.27(+8.22%) |
Feb 19, 2021 | 15.40 | 15.67 | 15.33 | 15.51 | 1,276,931 | +0.32(+2.10%) |
Feb 18, 2021 | 15.51 | 15.65 | 15.01 | 15.19 | 1,284,724 | -0.32(-2.06%) |
Feb 17, 2021 | 15.55 | 15.57 | 15.21 | 15.51 | 1,601,353 | -0.23(-1.46%) |
Feb 16, 2021 | 15.66 | 16.11 | 15.57 | 15.73 | 2,386,048 | +0.05(+0.32%) |
Feb 12, 2021 | 15.44 | 15.92 | 15.19 | 15.68 | 1,476,364 | +0.16(+1.03%) |
Feb 11, 2021 | 15.89 | 15.93 | 15.31 | 15.52 | 1,720,797 | -0.21(-1.33%) |
Feb 10, 2021 | 16.10 | 16.12 | 15.49 | 15.73 | 1,288,256 | -0.18(-1.13%) |
Feb 09, 2021 | 16.13 | 16.15 | 15.74 | 15.91 | 1,415,727 | -0.12(-0.75%) |
Feb 08, 2021 | 16.04 | 16.16 | 15.78 | 16.03 | 1,904,228 | +0.51(+3.27%) |
Feb 05, 2021 | 15.36 | 15.57 | 15.06 | 15.52 | 1,517,235 | +0.46(+3.04%) |
Feb 04, 2021 | 14.88 | 15.13 | 14.45 | 15.07 | 2,474,337 | -0.22(-1.43%) |
Feb 03, 2021 | 15.77 | 15.78 | 15.22 | 15.29 | 1,450,348 | -0.07(-0.45%) |
Feb 02, 2021 | 16.13 | 16.23 | 15.29 | 15.36 | 4,678,028 | -2.35(-13.27%) |
Feb 01, 2021 | 18.38 | 18.76 | 16.94 | 17.71 | 8,742,975 | +2.24(+14.49%) |
Jan 29, 2021 | 16.06 | 16.28 | 15.30 | 15.47 | 4,483,621 | +0.52(+3.46%) |
Jan 28, 2021 | 15.18 | 15.54 | 14.37 | 14.95 | 4,822,523 | +1.36(+10.04%) |
Jan 27, 2021 | 13.99 | 14.06 | 13.38 | 13.58 | 2,034,813 | -0.68(-4.75%) |
Jan 26, 2021 | 14.30 | 14.50 | 14.22 | 14.26 | 714,116 | -0.02(-0.14%) |
Jan 25, 2021 | 14.75 | 14.79 | 14.17 | 14.28 | 1,064,696 | -0.25(-1.71%) |
Jan 22, 2021 | 14.29 | 14.73 | 14.15 | 14.53 | 1,292,597 | -0.29(-1.95%) |
Jan 21, 2021 | 15.12 | 15.22 | 14.64 | 14.82 | 1,194,794 | -0.30(-1.98%) |
Jan 20, 2021 | 14.70 | 15.17 | 14.64 | 15.12 | 1,966,647 | +0.76(+5.27%) |
Jan 19, 2021 | 14.46 | 14.52 | 14.15 | 14.36 | 1,226,361 | +0.27(+1.91%) |
Jan 15, 2021 | 14.94 | 14.95 | 14.09 | 14.09 | 2,786,233 | -0.99(-6.54%) |
Jan 14, 2021 | 15.03 | 15.34 | 14.97 | 15.08 | 1,335,159 | +0.09(+0.60%) |
Jan 13, 2021 | 15.53 | 15.53 | 14.98 | 14.99 | 1,682,856 | -0.56(-3.59%) |
Jan 12, 2021 | 15.45 | 15.57 | 15.10 | 15.54 | 1,951,267 | +0.19(+1.23%) |
Jan 11, 2021 | 15.46 | 15.65 | 15.25 | 15.36 | 1,794,378 | -0.53(-3.32%) |
Jan 08, 2021 | 16.73 | 16.73 | 15.51 | 15.88 | 5,711,548 | -1.24(-7.27%) |
Jan 07, 2021 | 17.20 | 17.47 | 16.89 | 17.13 | 1,226,239 | -0.14(-0.81%) |
Jan 06, 2021 | 17.11 | 17.36 | 16.76 | 17.27 | 2,998,750 | -0.07(-0.40%) |
Jan 05, 2021 | 17.46 | 17.56 | 16.94 | 17.34 | 2,008,181 | +0.14(+0.81%) |